Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 6.674 | 6.674 | 6.510 | 6.578 | 24,913,154 | -0.02(-0.26%) |
Jan 28, 2011 | 6.856 | 6.856 | 6.499 | 6.595 | 31,581,680 | -0.26(-3.80%) |
Jan 27, 2011 | 7.009 | 7.049 | 6.856 | 6.856 | 12,694,077 | -0.09(-1.23%) |
Jan 26, 2011 | 7.003 | 7.003 | 6.907 | 6.941 | 8,804,578 | -0.08(-1.13%) |
Jan 25, 2011 | 7.139 | 7.173 | 6.907 | 7.020 | 12,623,231 | -0.14(-1.90%) |
Jan 24, 2011 | 7.105 | 7.179 | 7.066 | 7.156 | 10,944,092 | +0.02(+0.32%) |
Jan 21, 2011 | 7.117 | 7.185 | 7.083 | 7.134 | 22,736,380 | +0.16(+2.28%) |
Jan 20, 2011 | 7.162 | 7.202 | 6.941 | 6.975 | 19,632,504 | -0.28(-3.83%) |
Jan 19, 2011 | 7.525 | 7.536 | 7.230 | 7.253 | 14,260,903 | -0.30(-3.98%) |
Jan 18, 2011 | 7.587 | 7.604 | 7.514 | 7.553 | 9,665,868 | -0.04(-0.52%) |
Jan 14, 2011 | 7.536 | 7.616 | 7.474 | 7.593 | 8,963,989 | +0.01(+0.15%) |
Jan 13, 2011 | 7.633 | 7.678 | 7.533 | 7.582 | 5,894,958 | -0.01(-0.15%) |
Jan 12, 2011 | 7.576 | 7.627 | 7.494 | 7.593 | 9,145,502 | +0.15(+2.06%) |
Jan 11, 2011 | 7.412 | 7.451 | 7.355 | 7.440 | 10,943,184 | +0.07(+0.92%) |
Jan 10, 2011 | 7.247 | 7.395 | 7.139 | 7.372 | 9,654,393 | +0.04(+0.54%) |
Jan 07, 2011 | 7.468 | 7.468 | 7.214 | 7.332 | 9,396,972 | -0.09(-1.15%) |
Jan 06, 2011 | 7.548 | 7.576 | 7.412 | 7.417 | 9,347,078 | -0.16(-2.17%) |
Jan 05, 2011 | 7.633 | 7.695 | 7.502 | 7.582 | 11,248,366 | -0.11(-1.44%) |
Jan 04, 2011 | 7.786 | 7.811 | 7.559 | 7.692 | 6,746,214 | -0.07(-0.91%) |
Jan 03, 2011 | 7.814 | 7.928 | 7.689 | 7.763 | 4,528,030 | +0.05(+0.66%) |
Dec 31, 2010 | 7.735 | 7.752 | 7.661 | 7.712 | 2,534,473 | +0.02(+0.22%) |
Dec 30, 2010 | 7.678 | 7.763 | 7.587 | 7.695 | 5,992,386 | +0.06(+0.82%) |
Dec 29, 2010 | 7.480 | 7.655 | 7.468 | 7.633 | 7,237,760 | +0.15(+1.97%) |
Dec 28, 2010 | 7.480 | 7.548 | 7.468 | 7.485 | 6,205,054 | +0.03(+0.38%) |
Dec 27, 2010 | 7.395 | 7.491 | 7.395 | 7.457 | 3,433,681 | -0.14(-1.79%) |
Dec 23, 2010 | 7.491 | 7.627 | 7.463 | 7.593 | 4,715,257 | +0.11(+1.44%) |
Dec 22, 2010 | 7.332 | 7.531 | 7.315 | 7.485 | 6,664,883 | +0.10(+1.38%) |
Dec 21, 2010 | 7.321 | 7.397 | 7.281 | 7.383 | 5,335,918 | +0.17(+2.36%) |
Dec 20, 2010 | 7.378 | 7.417 | 7.213 | 7.213 | 7,495,528 | -0.14(-1.93%) |
Dec 17, 2010 | 7.372 | 7.429 | 7.298 | 7.355 | 5,557,352 | -0.01(-0.15%) |
Dec 16, 2010 | 7.361 | 7.372 | 7.247 | 7.366 | 6,398,768 | +0.07(+1.01%) |
Dec 15, 2010 | 7.508 | 7.531 | 7.281 | 7.292 | 13,612,739 | -0.22(-2.87%) |
Dec 14, 2010 | 7.633 | 7.695 | 7.497 | 7.508 | 7,053,847 | -0.12(-1.56%) |
Dec 13, 2010 | 7.531 | 7.718 | 7.525 | 7.627 | 9,052,915 | +0.01(+0.15%) |
Dec 10, 2010 | 7.553 | 7.621 | 7.502 | 7.616 | 9,767,144 | +0.09(+1.21%) |
Dec 09, 2010 | 7.440 | 7.599 | 7.361 | 7.525 | 14,632,246 | +0.10(+1.38%) |
Dec 08, 2010 | 7.440 | 7.451 | 7.332 | 7.423 | 11,106,013 | +0.00(+0.00%) |
Dec 07, 2010 | 7.616 | 7.621 | 7.406 | 7.423 | 6,676,968 | -0.07(-0.91%) |
Dec 06, 2010 | 7.491 | 7.599 | 7.451 | 7.491 | 5,879,425 | -0.06(-0.83%) |
Dec 03, 2010 | 7.667 | 7.736 | 7.522 | 7.553 | 8,182,656 | -0.27(-3.48%) |
Dec 02, 2010 | 7.774 | 7.899 | 7.746 | 7.826 | 9,962,787 | +0.08(+1.02%) |
Dec 01, 2010 | 7.582 | 7.786 | 7.570 | 7.746 | 15,899,513 | +0.35(+4.67%) |
Nov 30, 2010 | 7.315 | 7.406 | 7.236 | 7.400 | 13,294,634 | -0.03(-0.38%) |
Nov 29, 2010 | 7.366 | 7.440 | 7.270 | 7.429 | 9,824,900 | +0.00(+0.00%) |
Nov 26, 2010 | 7.610 | 7.633 | 7.412 | 7.429 | 11,917,454 | -0.32(-4.10%) |
Nov 24, 2010 | 7.701 | 7.746 | 7.746 | 7.746 | 6,107,076 | +0.18(+2.32%) |
Nov 23, 2010 | 7.610 | 7.633 | 7.463 | 7.570 | 11,595,498 | -0.18(-2.27%) |
Nov 22, 2010 | 7.854 | 7.854 | 7.582 | 7.746 | 10,156,632 | -0.16(-2.08%) |
Nov 19, 2010 | 7.996 | 7.996 | 7.823 | 7.911 | 6,147,773 | -0.14(-1.76%) |
Nov 18, 2010 | 7.877 | 8.067 | 7.837 | 8.052 | 7,273,673 | +0.30(+3.88%) |
Nov 17, 2010 | 7.780 | 7.928 | 7.706 | 7.752 | 5,513,659 | +0.02(+0.22%) |
Nov 16, 2010 | 8.007 | 8.018 | 7.644 | 7.735 | 9,559,672 | -0.35(-4.35%) |
Nov 15, 2010 | 8.081 | 8.215 | 8.064 | 8.086 | 3,751,314 | +0.05(+0.64%) |
Nov 12, 2010 | 8.035 | 8.137 | 7.996 | 8.035 | 4,963,914 | -0.08(-0.98%) |
Nov 11, 2010 | 8.149 | 8.188 | 8.018 | 8.115 | 10,589,913 | -0.15(-1.85%) |
Nov 10, 2010 | 8.234 | 8.325 | 8.081 | 8.268 | 13,140,350 | +0.03(+0.34%) |
Nov 09, 2010 | 8.546 | 8.563 | 8.154 | 8.239 | 33,089,072 | -0.37(-4.28%) |
Nov 08, 2010 | 8.591 | 8.855 | 8.534 | 8.608 | 8,914,274 | -0.07(-0.78%) |
Nov 05, 2010 | 8.704 | 8.756 | 8.583 | 8.676 | 9,077,694 | -0.14(-1.61%) |
Nov 04, 2010 | 8.489 | 8.880 | 8.478 | 8.818 | 11,862,682 | +0.39(+4.64%) |
Nov 03, 2010 | 8.239 | 8.483 | 8.149 | 8.427 | 9,576,806 | +0.27(+3.27%) |
Nov 02, 2010 | 8.268 | 8.302 | 8.018 | 8.160 | 7,399,062 | +0.01(+0.14%) |